Manning & Napier Systmtc Hi Yld Bd S (MSYSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.96
+0.01 (0.10%)
At close: Jul 9, 2026
MSYSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% |
| Jul 8, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.10% |
| Jul 7, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.10% |
| Jul 6, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.20% |
| Jul 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Jul 1, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% |
| Jun 30, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| Jun 29, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% |
| Jun 26, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| Jun 25, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.02% |
| Jun 24, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.93 | 0.10% |
| Jun 23, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | -0.10% |
| Jun 22, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.93 | - |
| Jun 18, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.93 | - |
| Jun 17, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.93 | -0.10% |
| Jun 16, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.94 | - |
| Jun 15, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.94 | 0.30% |
| Jun 12, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.91 | - |
| Jun 11, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.91 | 0.30% |
| Jun 10, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.88 | -0.10% |
| Jun 9, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.89 | 0.10% |
| Jun 8, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.88 | - |
| Jun 5, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.88 | -0.20% |
| Jun 4, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | 0.10% |
| Jun 3, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.89 | -0.10% |
| Jun 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | - |
| Jun 1, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | - |
| May 29, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | 0.10% |